| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -1.64% | 505,100 | 800 | 0.0 |
5.90
6.20
5.90
|
|
2 tháng
(2026-08-05) |
-0.20 | -3.23% | 912,700 | -7,000 | 0.0 |
5.90
6.30
5.90
|
|
3 tháng
(2026-07-06) |
-1.30 | -17.81% | 1,570,200 | -700 | 0.0 |
5.90
7.30
5.90
|
|
6 tháng
(2026-04-07) |
-0.10 | -1.64% | 2,736,200 | 9,100 | 0.1 |
5.90
7.30
5.90
|
|
12 tháng
(2025-10-09) |
-1.60 | -21.05% | 5,166,000 | 3,300 | 0.0 |
5.90
7.60
5.90
|
|
24 tháng
(2024-10-14) |
1 | 20% | 15,312,455 | 45,000 | 0.2 |
3.70
9.10
5.90
|
|
36 tháng
(2023-10-20) |
-0.40 | -6.25% | 22,280,780 | 43,300 | 0.2 |
3.70
9.10
5.90
|
|
60 tháng
(2021-11-01) |
-6.40 | -51.61% | 60,134,114 | 30,500 | -0.1 |
3.60
18.30
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
6.80
|
51,800 | 6.50 | 6.80 | 6.50 | 100 | 0 | 0.0 |
| 09/01/2026 |
6.50
|
23,900 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 08/01/2026 |
6.60
|
10,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/01/2026 |
6.60
|
41,300 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 06/01/2026 |
6.50
|
76,800 | 6.60 | 6.60 | 6.30 | 11,700 | 0 | 0.1 |
| 05/01/2026 |
6.60
|
52,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 31/12/2025 |
6.70
|
14,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 30/12/2025 |
6.70
|
11,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/12/2025 |
6.80
|
36,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/12/2025 |
6.80
|
70,000 | 7.10 | 7.10 | 6.60 | 0 | 3,000 | 0.0 |
| 25/12/2025 |
7.10
|
112,800 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/12/2025 |
6.80
|
60,100 | 6.60 | 6.90 | 6.60 | 0 | 300 | 0.0 |
| 23/12/2025 |
6.60
|
4,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/12/2025 |
6.70
|
5,100 | 6.50 | 7 | 6.50 | 0 | 200 | 0.0 |
| 19/12/2025 |
6.50
|
13,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/12/2025 |
6.50
|
2,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/12/2025 |
6.50
|
8,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/12/2025 |
6.60
|
11,300 | 6.60 | 6.60 | 6.40 | 0 | 400 | 0.0 |
| 15/12/2025 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/12/2025 |
6.60
|
11,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/12/2025 |
6.70
|
15,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/12/2025 |
6.50
|
8,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/12/2025 |
6.60
|
6,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 08/12/2025 |
6.60
|
6,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/12/2025 |
6.70
|
4,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/12/2025 |
6.60
|
37,600 | 6.70 | 6.80 | 6.60 | 6,000 | 0 | 0.0 |
| 03/12/2025 |
6.80
|
22,400 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 02/12/2025 |
6.70
|
7,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 01/12/2025 |
6.80
|
14,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/11/2025 |
6.70
|
23,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/11/2025 |
6.70
|
5,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/11/2025 |
6.80
|
30,300 | 6.60 | 7 | 6.60 | 0 | 100 | 0.0 |
| 25/11/2025 |
6.60
|
28,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/11/2025 |
6.80
|
9,200 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 21/11/2025 |
6.70
|
10,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 20/11/2025 |
6.70
|
5,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/11/2025 |
6.60
|
16,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/11/2025 |
6.80
|
52,500 | 6.70 | 6.80 | 6.60 | 0 | 3,300 | 0.0 |
| 17/11/2025 |
6.70
|
19,700 | 6.60 | 6.70 | 6.50 | 0 | 100 | 0.0 |
| 14/11/2025 |
6.60
|
37,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/11/2025 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/11/2025 |
6.90
|
14,300 | 6.70 | 6.90 | 6.60 | 400 | 0 | 0.0 |
| 11/11/2025 |
6.70
|
7,100 | 6.80 | 6.80 | 6.60 | 0 | 400 | 0.0 |
| 10/11/2025 |
6.60
|
6,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/11/2025 |
6.60
|
14,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/11/2025 |
6.90
|
8,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 05/11/2025 |
6.80
|
6,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 04/11/2025 |
7
|
27,100 | 6.80 | 7.10 | 6.60 | 900 | 3,300 | 0.0 |
| 03/11/2025 |
6.80
|
26,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 31/10/2025 |
6.90
|
23,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/10/2025 |
7
|
26,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/10/2025 |
7.20
|
48,100 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 28/10/2025 |
7
|
23,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 27/10/2025 |
6.90
|
18,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 24/10/2025 |
7
|
14,300 | 7 | 7 | 6.80 | 0 | 2,400 | 0.0 |
| 23/10/2025 |
7.10
|
7,600 | 7.10 | 7.10 | 6.90 | 0 | 100 | 0.0 |
| 22/10/2025 |
7.10
|
17,300 | 7.10 | 7.10 | 6.80 | 0 | 2,900 | 0.0 |
| 21/10/2025 |
7
|
76,900 | 7 | 7.30 | 6.30 | 0 | 900 | 0.0 |
| 20/10/2025 |
7
|
61,100 | 7.50 | 7.50 | 7 | 0 | 400 | 0.0 |
| 17/10/2025 |
7.30
|
29,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/10/2025 |
7.40
|
47,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/10/2025 |
7.30
|
25,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/10/2025 |
7.30
|
56,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/10/2025 |
7.20
|
47,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/10/2025 |
7.50
|
25,100 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 09/10/2025 |
7.60
|
9,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 08/10/2025 |
7.60
|
48,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 07/10/2025 |
7.60
|
29,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/10/2025 |
7.70
|
98,200 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 03/10/2025 |
7.20
|
21,500 | 7.60 | 7.60 | 7.20 | 400 | 1,200 | 0.0 |
| 02/10/2025 |
7.60
|
123,600 | 7.10 | 7.70 | 7.10 | 3,000 | 7,400 | 0.0 |
| 01/10/2025 |
7.10
|
42,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 30/09/2025 |
7.10
|
57,800 | 7.30 | 7.30 | 7 | 0 | 800 | 0.0 |
| 29/09/2025 |
7.30
|
33,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/09/2025 |
7.40
|
32,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
7.40
|
29,700 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/09/2025 |
7.40
|
50,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 23/09/2025 |
7.40
|
39,000 | 7.30 | 7.50 | 7.30 | 5,700 | 0 | 0.0 |
| 22/09/2025 |
7.30
|
53,700 | 7.40 | 7.40 | 7.20 | 2,500 | 1,100 | 0.0 |
| 19/09/2025 |
7.50
|
19,500 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/09/2025 |
7.50
|
28,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 17/09/2025 |
7.50
|
26,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/09/2025 |
7.70
|
120,100 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
7.70
|
50,500 | 7.80 | 7.80 | 7.50 | 1,500 | 0 | 0.0 |
| 12/09/2025 |
7.70
|
72,100 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 |
| 11/09/2025 |
7.40
|
126,300 | 7.50 | 7.70 | 7.30 | 5,200 | 4,200 | 0.0 |
| 10/09/2025 |
7.80
|
54,200 | 8.40 | 8.40 | 7.60 | 0 | 1,000 | 0.0 |
| 09/09/2025 |
8
|
77,600 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 08/09/2025 |
7.90
|
228,000 | 8.30 | 8.90 | 7.50 | 10,300 | 0 | 0.1 |
| 05/09/2025 |
8.20
|
130,900 | 8.70 | 8.90 | 8.20 | 3,100 | 0 | 0.0 |
| 04/09/2025 |
8.60
|
150,600 | 10 | 10 | 8.50 | 1,000 | 15,900 | -0.1 |
| 03/09/2025 |
9.10
|
394,400 | 8.30 | 9.10 | 8.30 | 200 | 2,000 | 0.0 |
| 29/08/2025 |
8.30
|
235,400 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 |
| 28/08/2025 |
7.60
|
271,700 | 7 | 7.70 | 7 | 1,000 | 0 | 0.0 |
| 27/08/2025 |
7
|
137,300 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 26/08/2025 |
7.20
|
60,000 | 6.80 | 7.20 | 6.80 | 10,800 | 0 | 0.1 |
| 25/08/2025 |
6.80
|
73,700 | 7.40 | 7.40 | 6.70 | 200 | 3,900 | 0.0 |
| 22/08/2025 |
7.40
|
180,000 | 7.70 | 7.70 | 7 | 0 | 7,100 | -0.1 |
| 21/08/2025 |
7.50
|
187,000 | 7.30 | 7.50 | 7.10 | 300 | 300 | 0 |
| 20/08/2025 |
7.10
|
198,700 | 7.60 | 7.80 | 7 | 9,000 | 8,200 | 0.0 |